Ningxia Western Venture Industrial Co.,Ltd. (SHE:000557)
China
· Delayed Price · Currency is CNY 5.03
-0.01 (-0.20%)
Mar 9, 2026, 3:04 PM CST
SHE:000557 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.92 | 5.05 | 4.92 | 5.04 | 5.04 | 2.02% | 12,692,490 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.92 | 4.94 | 4.94 | 0.20% | 11,789,420 |
| Mar 4, 2026 | 5.06 | 5.06 | 4.91 | 4.93 | 4.93 | -3.14% | 20,377,020 |
| Mar 3, 2026 | 5.06 | 5.12 | 5.04 | 5.09 | 5.09 | 0.99% | 24,505,320 |
| Mar 2, 2026 | 5.01 | 5.08 | 4.95 | 5.04 | 5.04 | -0.40% | 14,803,800 |
| Feb 27, 2026 | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | 0.80% | 9,103,152 |
| Feb 26, 2026 | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.40% | 8,074,577 |
| Feb 25, 2026 | 4.99 | 5.10 | 4.99 | 5.04 | 5.04 | 1.20% | 13,158,390 |
| Feb 24, 2026 | 4.93 | 5.01 | 4.93 | 4.98 | 4.98 | 1.22% | 9,817,102 |
| Feb 13, 2026 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.20% | 9,768,664 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.97 | 4.98 | 4.98 | -1.19% | 11,329,840 |
| Feb 11, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | -0.59% | 8,659,656 |
| Feb 10, 2026 | 5.04 | 5.11 | 5.00 | 5.07 | 5.07 | 0.60% | 11,776,730 |
| Feb 9, 2026 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 1.20% | 11,684,750 |
| Feb 6, 2026 | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | -0.60% | 12,363,150 |
| Feb 5, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | - | 9,302,380 |
| Feb 4, 2026 | 4.95 | 5.01 | 4.92 | 5.01 | 5.01 | 1.01% | 11,332,200 |
| Feb 3, 2026 | 5.00 | 5.03 | 4.93 | 4.96 | 4.96 | -0.20% | 16,913,045 |
| Feb 2, 2026 | 5.10 | 5.18 | 4.97 | 4.97 | 4.97 | -5.15% | 32,525,865 |
| Jan 30, 2026 | 5.05 | 5.35 | 5.03 | 5.24 | 5.24 | 3.56% | 35,998,430 |
| Jan 29, 2026 | 5.09 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 12,991,910 |
| Jan 28, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 5.10 | 2.00% | 19,411,288 |
| Jan 27, 2026 | 5.05 | 5.09 | 4.98 | 5.00 | 5.00 | -1.38% | 13,697,720 |
| Jan 26, 2026 | 5.05 | 5.08 | 5.01 | 5.07 | 5.07 | - | 16,182,250 |
| Jan 23, 2026 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | 0.40% | 13,393,044 |
| Jan 22, 2026 | 4.99 | 5.07 | 4.98 | 5.05 | 5.05 | 1.20% | 15,287,300 |
| Jan 21, 2026 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | - | 9,988,500 |
| Jan 20, 2026 | 4.99 | 5.01 | 4.97 | 4.99 | 4.99 | 0.20% | 9,154,470 |
| Jan 19, 2026 | 4.93 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 8,840,138 |
| Jan 16, 2026 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | -1.40% | 13,800,710 |
| Jan 15, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | - | 10,606,740 |
| Jan 14, 2026 | 5.06 | 5.09 | 4.99 | 5.01 | 5.01 | -0.99% | 14,539,660 |
| Jan 13, 2026 | 5.03 | 5.11 | 5.00 | 5.06 | 5.06 | 0.80% | 16,590,630 |
| Jan 12, 2026 | 5.02 | 5.02 | 4.98 | 5.02 | 5.02 | 0.60% | 11,132,630 |
| Jan 9, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | -0.20% | 11,032,100 |
| Jan 8, 2026 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 0.20% | 7,161,732 |
| Jan 7, 2026 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 8,669,470 |
| Jan 6, 2026 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | 0.40% | 8,323,264 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.94 | 5.00 | 5.00 | 0.40% | 9,391,709 |
| Dec 31, 2025 | 5.02 | 5.08 | 4.97 | 4.98 | 4.98 | -0.80% | 11,591,210 |
| Dec 30, 2025 | 5.12 | 5.12 | 5.00 | 5.02 | 5.02 | -1.76% | 11,324,540 |
| Dec 29, 2025 | 5.16 | 5.20 | 5.10 | 5.11 | 5.11 | -1.92% | 14,929,220 |
| Dec 26, 2025 | 5.05 | 5.27 | 5.01 | 5.21 | 5.21 | 3.37% | 27,927,810 |
| Dec 25, 2025 | 5.05 | 5.14 | 5.00 | 5.04 | 5.04 | 2.23% | 16,193,980 |
| Dec 24, 2025 | 4.90 | 4.96 | 4.88 | 4.93 | 4.93 | 0.61% | 5,346,484 |
| Dec 23, 2025 | 4.94 | 4.95 | 4.89 | 4.90 | 4.90 | -0.41% | 6,013,290 |
| Dec 22, 2025 | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 7,242,195 |
| Dec 19, 2025 | 4.89 | 4.96 | 4.85 | 4.95 | 4.95 | 1.85% | 7,567,495 |
| Dec 18, 2025 | 4.84 | 4.88 | 4.81 | 4.86 | 4.86 | 0.62% | 5,249,361 |
| Dec 17, 2025 | 4.85 | 4.86 | 4.77 | 4.83 | 4.83 | -0.41% | 7,725,712 |
| Dec 16, 2025 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -1.22% | 7,042,407 |
| Dec 15, 2025 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | -0.41% | 7,197,155 |
| Dec 12, 2025 | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | -0.80% | 9,680,416 |
| Dec 11, 2025 | 4.96 | 5.04 | 4.93 | 4.97 | 4.97 | 0.40% | 9,443,603 |
| Dec 10, 2025 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 6,245,538 |
| Dec 9, 2025 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | - | 7,700,502 |
| Dec 8, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | -1.20% | 11,438,690 |
| Dec 5, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 5.00 | 1.01% | 5,830,081 |
| Dec 4, 2025 | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -1.20% | 6,134,900 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | - | 5,680,300 |
| Dec 2, 2025 | 4.97 | 5.03 | 4.94 | 5.01 | 5.01 | 0.80% | 7,367,204 |
| Dec 1, 2025 | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.20% | 8,594,501 |
| Nov 28, 2025 | 4.92 | 4.99 | 4.88 | 4.98 | 4.98 | 1.22% | 8,833,096 |
| Nov 27, 2025 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 11,423,531 |
| Nov 26, 2025 | 5.04 | 5.05 | 4.97 | 4.99 | 4.99 | -0.60% | 11,396,280 |
| Nov 25, 2025 | 5.03 | 5.05 | 5.01 | 5.02 | 5.02 | -0.20% | 8,607,148 |
| Nov 24, 2025 | 5.05 | 5.09 | 5.01 | 5.03 | 5.03 | -0.20% | 8,443,276 |
| Nov 21, 2025 | 5.16 | 5.17 | 4.99 | 5.04 | 5.04 | -2.51% | 14,468,970 |
| Nov 20, 2025 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | - | 9,743,500 |
| Nov 19, 2025 | 5.26 | 5.28 | 5.15 | 5.17 | 5.17 | -1.71% | 12,847,020 |
| Nov 18, 2025 | 5.33 | 5.34 | 5.22 | 5.26 | 5.26 | -1.31% | 13,674,210 |
| Nov 17, 2025 | 5.35 | 5.38 | 5.30 | 5.33 | 5.33 | -0.19% | 8,973,898 |
| Nov 14, 2025 | 5.38 | 5.41 | 5.33 | 5.34 | 5.34 | -0.93% | 9,803,200 |
| Nov 13, 2025 | 5.34 | 5.39 | 5.30 | 5.39 | 5.39 | 1.51% | 12,836,230 |
| Nov 12, 2025 | 5.33 | 5.37 | 5.31 | 5.31 | 5.31 | -0.56% | 9,365,685 |
| Nov 11, 2025 | 5.31 | 5.34 | 5.28 | 5.34 | 5.34 | 0.56% | 13,003,490 |
| Nov 10, 2025 | 5.26 | 5.31 | 5.25 | 5.31 | 5.31 | 0.76% | 11,027,020 |
| Nov 7, 2025 | 5.23 | 5.28 | 5.22 | 5.27 | 5.27 | 0.76% | 10,888,670 |
| Nov 6, 2025 | 5.23 | 5.26 | 5.21 | 5.23 | 5.23 | 0.19% | 8,296,034 |
| Nov 5, 2025 | 5.16 | 5.24 | 5.15 | 5.22 | 5.22 | 0.97% | 12,014,350 |
| Nov 4, 2025 | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | - | 9,904,487 |
| Nov 3, 2025 | 5.18 | 5.19 | 5.14 | 5.17 | 5.17 | 0.19% | 10,015,640 |
| Oct 31, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.19% | 10,555,930 |
| Oct 30, 2025 | 5.18 | 5.22 | 5.14 | 5.15 | 5.15 | -0.96% | 11,701,340 |
| Oct 29, 2025 | 5.20 | 5.21 | 5.15 | 5.20 | 5.20 | 0.19% | 8,010,688 |
| Oct 28, 2025 | 5.18 | 5.23 | 5.18 | 5.19 | 5.19 | - | 7,828,052 |
| Oct 27, 2025 | 5.19 | 5.23 | 5.17 | 5.19 | 5.19 | - | 11,029,780 |
| Oct 24, 2025 | 5.24 | 5.26 | 5.17 | 5.19 | 5.19 | -0.95% | 10,561,700 |
| Oct 23, 2025 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 13,138,230 |
| Oct 22, 2025 | 5.19 | 5.22 | 5.16 | 5.20 | 5.20 | 0.19% | 8,979,444 |
| Oct 21, 2025 | 5.11 | 5.22 | 5.09 | 5.19 | 5.19 | 1.57% | 13,374,640 |
| Oct 20, 2025 | 5.10 | 5.13 | 5.06 | 5.11 | 5.11 | 0.79% | 12,240,650 |
| Oct 17, 2025 | 5.09 | 5.14 | 5.06 | 5.07 | 5.07 | -0.39% | 12,777,510 |
| Oct 16, 2025 | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | -1.36% | 15,455,500 |
| Oct 15, 2025 | 5.17 | 5.21 | 5.08 | 5.16 | 5.16 | -1.53% | 18,947,170 |
| Oct 14, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | 0.38% | 10,252,720 |
| Oct 13, 2025 | 5.18 | 5.24 | 5.07 | 5.22 | 5.22 | -0.57% | 13,211,580 |
| Oct 10, 2025 | 5.19 | 5.27 | 5.14 | 5.25 | 5.25 | 1.16% | 9,994,372 |
| Oct 9, 2025 | 5.12 | 5.21 | 5.10 | 5.19 | 5.19 | 1.37% | 12,696,300 |
| Sep 30, 2025 | 5.13 | 5.15 | 5.10 | 5.12 | 5.12 | - | 9,170,013 |